Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.700 | 5.100 | 4.700 | 4.910 | 4.771 | 6,360 |
| 2024-02-28 | 4.690 | 4.700 | 4.640 | 4.640 | 4.509 | 816 |
| 2024-02-27 | 4.680 | 4.680 | 4.670 | 4.670 | 4.538 | 144 |
| 2024-02-26 | 4.820 | 4.820 | 4.630 | 4.670 | 4.538 | 2,779 |
| 2024-02-23 | 4.700 | 4.730 | 4.620 | 4.730 | 4.596 | 12,444 |
| 2024-02-22 | 4.670 | 4.770 | 4.600 | 4.630 | 4.499 | 6,825 |
| 2024-02-21 | 4.800 | 4.820 | 4.650 | 4.720 | 4.586 | 2,412 |
| 2024-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.664 | 21 |
| 2024-02-19 | 4.750 | 4.940 | 4.750 | 4.760 | 4.625 | 1,502 |
| 2024-02-16 | 4.800 | 4.810 | 4.710 | 4.810 | 4.674 | 2,575 |
| 2024-02-15 | 5.000 | 5.000 | 4.700 | 4.790 | 4.654 | 2,269 |
| 2024-02-14 | 4.920 | 4.960 | 4.750 | 4.920 | 4.781 | 5,583 |
| 2024-02-13 | 4.990 | 4.990 | 4.970 | 4.970 | 4.829 | 208 |
| 2024-02-12 | 5.080 | 5.080 | 5.080 | 5.080 | 4.936 | 1 |
| 2024-02-09 | 4.730 | 5.080 | 4.730 | 5.080 | 4.936 | 2,018 |
| 2024-02-08 | 4.960 | 5.040 | 4.820 | 4.940 | 4.800 | 3,422 |
| 2024-02-07 | 5.120 | 5.120 | 4.980 | 5.020 | 4.878 | 3,034 |
| 2024-02-06 | 5.040 | 5.140 | 5.040 | 5.140 | 4.995 | 686 |
| 2024-02-05 | 5.140 | 5.140 | 5.060 | 5.060 | 4.917 | 683 |
| 2024-02-02 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 495 |
| 2024-02-01 | 5.200 | 5.260 | 5.120 | 5.120 | 4.975 | 6,234 |
| 2024-01-31 | 5.100 | 5.180 | 5.100 | 5.180 | 5.033 | 803 |
| 2024-01-30 | 5.100 | 5.120 | 5.100 | 5.100 | 4.956 | 1,496 |
| 2024-01-29 | 5.020 | 5.200 | 5.020 | 5.080 | 4.936 | 430 |
| 2024-01-26 | 5.020 | 5.200 | 5.020 | 5.200 | 5.053 | 286 |
| 2024-01-25 | 5.200 | 5.400 | 5.000 | 5.220 | 5.072 | 7,098 |
| 2024-01-24 | 5.040 | 5.180 | 5.000 | 5.180 | 5.033 | 1,307 |
| 2024-01-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.956 | 820 |
| 2024-01-22 | 5.360 | 5.360 | 5.200 | 5.200 | 5.053 | 700 |
| 2024-01-19 | 5.340 | 5.360 | 5.260 | 5.360 | 5.208 | 132 |
| 2024-01-18 | 5.160 | 5.400 | 5.160 | 5.280 | 5.131 | 3,029 |
| 2024-01-17 | 5.020 | 5.240 | 5.020 | 5.120 | 4.975 | 3,892 |
| 2024-01-16 | 5.100 | 5.100 | 5.020 | 5.020 | 4.878 | 25 |
| 2024-01-15 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 169 |
| 2024-01-12 | 5.080 | 5.380 | 5.080 | 5.120 | 4.975 | 4,264 |
| 2024-01-11 | 5.100 | 5.100 | 4.970 | 5.060 | 4.917 | 5,711 |
| 2024-01-10 | 4.930 | 4.930 | 4.880 | 4.890 | 4.752 | 137 |
| 2024-01-09 | 4.860 | 4.960 | 4.860 | 4.930 | 4.791 | 6,041 |
| 2024-01-08 | 4.900 | 5.100 | 4.840 | 4.850 | 4.713 | 1,898 |
| 2024-01-05 | 4.790 | 4.870 | 4.750 | 4.820 | 4.684 | 3,431 |
| 2024-01-04 | 4.850 | 4.900 | 4.800 | 4.850 | 4.713 | 1,930 |
| 2024-01-03 | 4.890 | 4.890 | 4.850 | 4.850 | 4.713 | 110 |
| 2024-01-02 | 4.960 | 4.960 | 4.820 | 4.850 | 4.713 | 2,662 |
| 2023-12-29 | 4.950 | 5.000 | 4.880 | 4.880 | 4.742 | 1,661 |
| 2023-12-28 | 4.980 | 4.980 | 4.880 | 4.960 | 4.820 | 2,852 |
| 2023-12-27 | 5.020 | 5.040 | 4.980 | 4.980 | 4.839 | 706 |
| 2023-12-22 | 4.760 | 4.980 | 4.760 | 4.950 | 4.810 | 5,843 |
| 2023-12-21 | 4.800 | 4.850 | 4.800 | 4.850 | 4.713 | 309 |
| 2023-12-20 | 5.000 | 5.000 | 4.800 | 4.850 | 4.713 | 7,879 |
| 2023-12-19 | 5.160 | 5.160 | 4.930 | 4.930 | 4.791 | 2,165 |
| 2023-12-18 | 5.040 | 5.280 | 4.970 | 5.040 | 4.897 | 4,473 |
| 2023-12-15 | 4.920 | 4.980 | 4.890 | 4.950 | 4.810 | 9,526 |
| 2023-12-14 | 4.760 | 4.900 | 4.760 | 4.880 | 4.742 | 5,376 |
| 2023-12-13 | 4.760 | 4.760 | 4.650 | 4.760 | 4.625 | 644 |
| 2023-12-12 | 4.800 | 4.800 | 4.790 | 4.800 | 4.664 | 2,000 |
| 2023-12-11 | 4.710 | 4.800 | 4.690 | 4.700 | 4.567 | 799 |
| 2023-12-08 | 4.620 | 4.850 | 4.620 | 4.710 | 4.577 | 3,601 |
| 2023-12-07 | 4.780 | 4.830 | 4.670 | 4.830 | 4.693 | 782 |
| 2023-12-05 | 4.890 | 4.930 | 4.750 | 4.770 | 4.635 | 6,572 |
| 2023-12-04 | 4.950 | 5.100 | 4.950 | 4.950 | 4.810 | 1,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.